股票概览
19.49
+0.98%
+0.19
19.16
开盘价
19.95
最高价
19.16
最低价
75,029
成交量
数据更新至: 2024-06-28
技术指标
19.33
MA5 (5日均线)
20.10
MA10 (10日均线)
20.38
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 19.16 | 19.95 | 19.16 | 19.49 | +0.98% | 75,029 | 147,922,255 |
| 2024-06-27 | 19.66 | 19.92 | 19.29 | 19.3 | -2.53% | 66,288 | 129,673,472 |
| 2024-06-26 | 19 | 19.85 | 18.75 | 19.8 | +5.32% | 86,314 | 167,103,826 |
| 2024-06-25 | 19.3 | 19.36 | 18.55 | 18.8 | -2.34% | 79,852 | 151,054,102 |
| 2024-06-24 | 20.12 | 20.34 | 19.19 | 19.25 | -5.96% | 92,713 | 182,891,374 |
| 2024-06-21 | 20.28 | 20.79 | 19.89 | 20.47 | -0.39% | 80,998 | 164,766,175 |
| 2024-06-20 | 21.27 | 21.57 | 20.47 | 20.55 | -2.24% | 114,387 | 240,845,314 |
| 2024-06-19 | 21.71 | 21.85 | 21.01 | 21.02 | -2.37% | 100,670 | 213,508,155 |
| 2024-06-18 | 20.79 | 22 | 20.79 | 21.53 | +3.56% | 160,536 | 346,030,684 |
| 2024-06-17 | 20.77 | 21.12 | 20.72 | 20.79 | -1.09% | 95,318 | 198,840,175 |
| 2024-06-14 | 20.19 | 21.25 | 20.1 | 21.02 | +3.65% | 168,272 | 351,676,119 |
| 2024-06-13 | 20.45 | 20.88 | 20.26 | 20.28 | -1.22% | 89,482 | 183,611,694 |
| 2024-06-12 | 20.18 | 20.65 | 20.05 | 20.53 | +1.53% | 75,254 | 153,974,960 |
| 2024-06-11 | 19.89 | 20.26 | 19.4 | 20.22 | +1.66% | 65,477 | 130,713,788 |
| 2024-06-07 | 19.98 | 20.18 | 19.46 | 19.89 | +0.61% | 86,266 | 170,947,138 |
| 2024-06-06 | 20.8 | 21.11 | 19.73 | 19.77 | -3.75% | 151,250 | 308,809,681 |
| 2024-06-05 | 20.96 | 21.07 | 20.52 | 20.54 | -2.33% | 75,229 | 156,275,910 |
| 2024-06-04 | 21.5 | 21.5 | 20.7 | 21.03 | -3.27% | 119,711 | 251,328,157 |
| 2024-06-03 | 21.49 | 22.09 | 21.4 | 21.74 | +1.16% | 183,947 | 399,355,960 |
| 2024-05-31 | 20.33 | 23.4 | 20.23 | 21.49 | +5.71% | 274,761 | 606,501,631 |
| 2024-05-30 | 20.5 | 20.79 | 20.26 | 20.33 | -2.54% | 82,573 | 169,111,974 |
| 2024-05-29 | 21.4 | 21.66 | 20.71 | 20.86 | -1.56% | 121,890 | 256,660,433 |
| 2024-05-28 | 21.8 | 22.26 | 21.05 | 21.19 | -4.85% | 170,452 | 366,109,448 |
| 2024-05-27 | 22.97 | 23.21 | 21.84 | 22.27 | -6.03% | 237,394 | 533,324,324 |
| 2024-05-24 | 22.08 | 24.28 | 21.8 | 23.7 | +8.07% | 339,195 | 790,708,082 |
| 2024-05-23 | 22.49 | 22.79 | 21.9 | 21.93 | -2.66% | 91,440 | 202,801,801 |
| 2024-05-22 | 22.35 | 22.61 | 22.11 | 22.53 | +0.54% | 80,347 | 179,726,400 |
| 2024-05-21 | 22.85 | 22.85 | 22.28 | 22.41 | -1.36% | 89,310 | 200,970,965 |
| 2024-05-20 | 22.4 | 22.94 | 22.16 | 22.72 | +0.13% | 129,621 | 292,767,358 |
| 2024-05-17 | 22 | 22.78 | 21.7 | 22.69 | +2.02% | 162,881 | 366,087,923 |
| 2024-05-16 | 22.03 | 22.54 | 21.81 | 22.24 | +2.92% | 161,902 | 359,373,596 |
| 2024-05-15 | 21.62 | 22.09 | 21.23 | 21.61 | +0.14% | 93,953 | 204,354,244 |
| 2024-05-14 | 21.4 | 21.77 | 21.16 | 21.58 | +1.46% | 86,604 | 186,131,237 |
| 2024-05-13 | 21.6 | 21.99 | 21.15 | 21.27 | -2.07% | 88,123 | 189,659,495 |
| 2024-05-10 | 22.62 | 22.63 | 21.59 | 21.72 | -3.42% | 100,204 | 218,895,770 |
| 2024-05-09 | 22.68 | 22.87 | 22.46 | 22.49 | 0% | 88,723 | 200,424,184 |
| 2024-05-08 | 23.19 | 23.19 | 22.41 | 22.49 | -3.27% | 89,602 | 202,821,356 |
| 2024-05-07 | 23.81 | 23.85 | 22.85 | 23.25 | -1.73% | 121,539 | 283,189,357 |
| 2024-05-06 | 24.36 | 24.37 | 23.57 | 23.66 | -0.71% | 106,515 | 254,062,929 |
| 2024-04-30 | 24.3 | 24.66 | 23.6 | 23.83 | -2.5% | 119,490 | 287,096,462 |
| 2024-04-29 | 23.88 | 24.79 | 23.84 | 24.44 | -1.13% | 221,532 | 539,933,197 |
| 2024-04-26 | 23.86 | 24.97 | 23.58 | 24.72 | +5.46% | 183,148 | 448,297,195 |
| 2024-04-25 | 23.22 | 23.79 | 23.1 | 23.44 | -0.47% | 121,985 | 286,686,519 |
| 2024-04-24 | 22.31 | 23.6 | 22.12 | 23.55 | +6.22% | 155,795 | 359,926,092 |
| 2024-04-23 | 22.32 | 22.47 | 22 | 22.17 | +1.05% | 79,879 | 177,267,370 |
| 2024-04-22 | 21.51 | 22.1 | 20.88 | 21.94 | -2.05% | 96,122 | 208,201,088 |
| 2024-04-19 | 22.9 | 23.08 | 21.97 | 22.4 | -2.1% | 113,855 | 255,304,034 |
| 2024-04-18 | 22.82 | 23.77 | 22 | 22.88 | +0.31% | 174,420 | 398,455,085 |
| 2024-04-17 | 21.21 | 22.86 | 21.21 | 22.81 | +10.35% | 160,293 | 356,060,582 |
| 2024-04-16 | 22.22 | 22.7 | 20.65 | 20.67 | -8.09% | 161,526 | 343,093,290 |
| 2024-04-15 | 23.51 | 23.96 | 22.03 | 22.49 | -5.15% | 157,453 | 360,994,784 |
| 2024-04-12 | 23.31 | 24.38 | 23.26 | 23.71 | +3% | 191,072 | 454,439,341 |
| 2024-04-11 | 23 | 23.56 | 22.92 | 23.02 | -0.3% | 106,815 | 248,527,632 |
| 2024-04-10 | 23.91 | 24 | 22.9 | 23.09 | -3.99% | 111,719 | 260,004,919 |
| 2024-04-09 | 24.71 | 24.75 | 23.69 | 24.05 | -1.39% | 127,955 | 306,898,918 |
| 2024-04-08 | 24.5 | 25.11 | 24.21 | 24.39 | -0.97% | 117,179 | 289,586,469 |
| 2024-04-03 | 25.62 | 25.9 | 24.5 | 24.63 | -4.68% | 140,631 | 350,149,644 |
| 2024-04-02 | 26.85 | 27.19 | 25.56 | 25.84 | -4.51% | 170,206 | 446,518,079 |
| 2024-04-01 | 26.6 | 27.5 | 26.5 | 27.06 | +1.84% | 175,278 | 473,076,320 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：